| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | INR | 0 | 0 | 0 | 30 | 30 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 30.8 | 30.9 | 30 | 30 | 30 | -1.35 (-4.31%) | 1,354 |
| 10 Oct 2005 | INR | 30.5 | 31.35 | 30.5 | 31.35 | 31.35 | -0.3 (-0.95%) | 1,820 |
| 7 Oct 2005 | INR | 30.65 | 31.7 | 30.5 | 31.65 | 31.65 | -0.3 (-0.94%) | 4,330 |
| 6 Oct 2005 | INR | 33.15 | 33.15 | 31.95 | 31.95 | 31.95 | -1.75 (-5.19%) | 14,320 |
| 5 Oct 2005 | INR | 34 | 35 | 33.25 | 33.7 | 33.7 | -0.8 (-2.32%) | 8,195 |
| 4 Oct 2005 | INR | 34.5 | 35.05 | 34 | 34.5 | 34.5 | +0.5 (+1.47%) | 16,325 |
| 3 Oct 2005 | INR | 32.25 | 34.9 | 32.25 | 34 | 34 | +0.1 (+0.29%) | 16,427 |
| 30 Sep 2005 | INR | 34 | 35 | 33.9 | 33.9 | 33.9 | -1.75 (-4.91%) | 8,775 |
| 29 Sep 2005 | INR | 36.5 | 37.9 | 35.65 | 35.65 | 35.65 | -1.85 (-4.93%) | 21,700 |
| 28 Sep 2005 | INR | 37.4 | 37.5 | 35.7 | 37.5 | 37.5 | +1.75 (+4.90%) | 35,576 |
| 27 Sep 2005 | INR | 34 | 35.75 | 33.5 | 35.75 | 35.75 | +2 (+5.93%) | 20,324 |
| 26 Sep 2005 | INR | 31.5 | 34.2 | 31.5 | 33.75 | 33.75 | +0.6 (+1.81%) | 15,446 |
| 23 Sep 2005 | INR | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.7 (-4.88%) | 1,361 |
| 22 Sep 2005 | INR | 34.85 | 35.85 | 34.85 | 34.85 | 34.85 | -1.75 (-4.78%) | 6,604 |
| 21 Sep 2005 | INR | 39.7 | 39.7 | 36.6 | 36.6 | 36.6 | -1.4 (-3.68%) | 25,443 |
| 20 Sep 2005 | INR | 39 | 39.4 | 37 | 38 | 38 | +0.5 (+1.33%) | 29,429 |
| 19 Sep 2005 | INR | 39.5 | 39.5 | 36.9 | 37.5 | 37.5 | -1.6 (-4.09%) | 35,133 |
| 16 Sep 2005 | INR | 41.35 | 41.8 | 39 | 39.1 | 39.1 | -1.5 (-3.69%) | 29,152 |
| 15 Sep 2005 | INR | 37 | 40.6 | 36.3 | 40.6 | 40.6 | +4 (+10.93%) | 50,577 |
| 14 Sep 2005 | INR | 38 | 40 | 36.5 | 36.6 | 36.6 | -2.7 (-6.87%) | 19,985 |
| 13 Sep 2005 | INR | 37.5 | 40 | 37 | 39.3 | 39.3 | +2.65 (+7.23%) | 33,519 |
| 12 Sep 2005 | INR | 38.85 | 39 | 36.15 | 36.65 | 36.65 | -1.85 (-4.81%) | 24,878 |
| 9 Sep 2005 | INR | 39 | 39.4 | 37.6 | 38.5 | 38.5 | 0.0 (0.0%) | 11,170 |
| 8 Sep 2005 | INR | 38.6 | 39.75 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 15,950 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 38.5 | 38.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 39 | 40.2 | 38.3 | 38.5 | 38.5 | -0.7 (-1.79%) | 27,640 |
| 5 Sep 2005 | INR | 38.05 | 40.35 | 38 | 39.2 | 39.2 | +0.95 (+2.48%) | 21,071 |
| 2 Sep 2005 | INR | 38.05 | 39 | 37.6 | 38.25 | 38.25 | +0.1 (+0.26%) | 10,305 |
| 1 Sep 2005 | INR | 38.05 | 40 | 37.1 | 38.15 | 38.15 | +0.75 (+2.01%) | 17,835 |
